東京インキ（4635）の株価チャート

2006/11/24

2006/06/20～2006/11/24

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026	1/1, 株式分割 1→5
2017	10/1, 株式併合 10→1
2006
11/24	582	590	574	574	0%	8,000	-	-9.18%	-	-
11/22	580	584	572	574	-1.03%	7,500	-	-9.46%	-	-
11/21	576	586	576	580	-1.02%	17,500	-	-9.09%	-	-
11/20	602	602	586	586	-2.66%	11,500	-	-8.58%	-	-
11/17	620	638	602	602	-2.9%	19,000	-	-6.38%	-	-
11/16	622	630	620	620	-0.32%	8,500	-	-3.73%	-	-
11/15	634	634	622	622	-0.32%	13,500	-	-3.57%	-	-
11/14	632	632	620	624	-1.27%	16,000	-	-3.41%	-	-
11/13	636	636	632	632	-1.25%	2,000	-	-2.47%	-	-
11/10	642	642	640	640	-0.31%	2,000	-	-1.39%	-	-
11/09	644	646	642	642	-1.83%	3,000	-	-1.23%	-	-
11/08	666	666	654	654	-1.8%	6,500	-	+0.46%	-	-
11/07	660	684	652	666	+2.78%	35,500	-	+2.15%	-	-
11/06	660	660	648	648	-1.22%	3,500	-	-0.61%	-	-
11/02	648	656	648	656	+2.18%	6,500	-	+0.61%	-	-
11/01	640	642	640	642	+0.31%	2,500	-	-1.53%	-	-
10/31	638	646	638	640	-1.23%	5,000	-	-1.99%	-	-
10/30	650	650	648	648	-0.31%	1,000	-	-0.92%	-	-
10/27	652	652	650	650	0%	2,000	-	-0.76%	-	-
10/26	650	652	646	650	-0.31%	6,000	-	-0.91%	-	-
10/25	650	652	650	652	+0.31%	4,000	-	-0.61%	-	-
10/24	650	652	650	650	0%	2,500	-	-1.07%	-	-
10/23	646	650	644	650	+0.62%	4,000	-	-1.22%	-	-
10/20	644	646	644	646	+0.31%	2,500	-	-1.97%	-	-
10/19	646	646	644	644	0%	10,000	-	-2.42%	-	-
10/18	642	644	640	644	-2.72%	5,000	-	-2.72%	-	-
10/17	652	662	652	662	+1.53%	3,000	-	-0.15%	-	-
10/16	650	652	650	652	+2.19%	2,500	-	-1.81%	-	-
10/13	634	638	634	638	+1.92%	3,000	-	-4.06%	-	-
10/12	624	634	624	626	-2.49%	7,500	-	-6.15%	-	-
10/11	662	662	636	642	-3.02%	7,000	-	-4.04%	-	-
10/10	670	670	662	662	-1.19%	6,500	-	-1.34%	-	-
10/06	662	670	662	670	+1.21%	1,500	-	-0.3%	-	-
10/05	662	662	662	662	-0.3%	2,000	-	-1.49%	-	-
10/04	674	674	664	664	+0.61%	1,500	-	-1.34%	-	-
10/03	658	660	658	660	-2.08%	1,500	-	-2.08%	-	-
09/29	674	674	674	674	+2.43%	500	-	-0.15%	-	-
09/28	658	660	658	658	+0.61%	6,000	-	-2.52%	-	-
09/27	654	654	654	654	-2.39%	500	-	-3.4%	-	-
09/25	680	680	670	670	+1.52%	20,500	-	-1.33%	-	-
09/22	654	660	654	660	-0.6%	1,000	-	-2.94%	-	-
09/21	664	664	664	664	-0.6%	8,000	-	-2.5%	-	-
09/20	670	670	668	668	+0.3%	1,500	-	-2.05%	-	-
09/15	674	690	662	666	+0.3%	9,000	-	-2.63%	-	-
09/14	674	674	664	664	-1.48%	1,000	-	-3.07%	-	-
09/13	678	678	674	674	+0.9%	1,000	-	-1.75%	-	-
09/11	682	682	660	668	-1.76%	10,500	-	-2.62%	-	-
09/07	696	696	680	680	0%	5,500	-	-0.87%	-	-
09/06	680	680	680	680	0%	1,500	-	-0.73%	-	-
09/05	680	680	680	680	0%	1,500	-	-0.73%	-	-
09/04	700	700	676	680	+1.19%	5,500	-	-0.73%	-	-
09/01	692	692	672	672	-2.04%	4,000	-	-1.9%	-	-
08/30	690	690	684	686	-1.44%	2,000	-	0%	-	-
08/28	682	696	682	696	+2.05%	14,000	-	+1.61%	-	-
08/25	680	682	678	682	0%	3,000	-	-0.15%	-	-
08/24	684	684	680	682	0%	2,000	-	+0.15%	-	-
08/23	682	682	682	682	+0.29%	1,000	-	+0.15%	-	-
08/22	680	680	680	680	-0.87%	1,000	-	0%	-	-
08/21	686	686	680	686	+0.88%	4,000	-	+0.88%	-	-
08/18	696	696	680	680	-1.16%	7,000	-	0%	-	-
08/17	700	700	688	688	+0.58%	4,500	-	+1.33%	-	-
08/16	684	686	684	684	-0.87%	2,000	-	+0.59%	-	-
08/15	682	694	682	690	-2.27%	5,000	-	+1.47%	-	-
08/14	700	706	700	706	+0.86%	4,000	-	+3.67%	-	-
08/11	700	702	700	700	+2.64%	2,000	-	+2.79%	-	-
08/10	690	690	680	682	-2.01%	2,500	-	+0.29%	-	-
08/09	696	696	696	696	-1.69%	500	-	+2.5%	-	-
08/08	704	708	704	708	+0.57%	3,500	-	+4.42%	-	-
08/07	726	730	702	704	+2.62%	12,000	-	+4.14%	-	-
08/04	666	746	666	686	+3.31%	42,000	-	+1.78%	-	-
08/03	662	664	662	664	-0.9%	2,000	-	-1.48%	-	-
08/02	650	670	650	670	+0.3%	4,000	-	-0.59%	-	-
08/01	670	670	668	668	+0.3%	7,000	-	-0.89%	-	-
07/31	680	680	662	666	-3.48%	7,000	-	-1.19%	-	-
07/28	670	690	670	690	+2.99%	2,500	-	+2.37%	-	-
07/27	658	670	658	670	-4.83%	2,000	-	-0.45%	-	-
07/26	704	704	704	704	+8.31%	7,000	-	+4.45%	-	-
07/25	650	650	650	650	+0.62%	3,000	-	-3.27%	-	-
07/24	642	646	642	646	+0.62%	4,500	-	-4.01%	-	-
07/21	652	654	642	642	-4.75%	2,000	-	-4.61%	-	-
07/20	678	678	674	674	-0.59%	2,000	-	+0.15%	-	-
07/19	678	678	678	678	+0.59%	1,000	-	+0.89%	-	-
07/18	674	674	674	674	+0.6%	7,500	-	+0.45%	-	-
07/14	672	672	670	670	+0.3%	2,500	-	+0.15%	-	-
07/13	660	668	660	668	-4.57%	2,500	-	-0.15%	-	-
07/11	700	700	700	700	0%	500	-	+4.95%	-	-
07/10	700	700	700	700	0%	2,500	-	+5.11%	-	-
07/07	720	720	700	700	-1.41%	15,500	-	+5.42%	-	-
07/06	714	714	700	710	+5.34%	15,500	-	+6.93%	-	-
07/05	676	676	674	674	0%	2,000	-	+1.66%	-	-
07/04	672	674	670	674	+0.9%	5,500	-	+1.2%	-	-
07/03	668	670	668	668	+1.21%	4,000	-	0%	-	-
06/30	674	674	656	660	+0.61%	3,500	-	-1.49%	-	-
06/29	674	674	656	656	-1.8%	6,000	-	-2.38%	-	-
06/28	670	670	668	668	-0.3%	2,500	-	-0.74%	-	-
06/27	670	670	670	670	-0.59%	3,500	-	-0.74%	-	-
06/26	674	674	674	674	+1.51%	2,500	-	-0.3%	-	-
06/23	668	668	664	664	-0.6%	2,500	-	-2.06%	-	-
06/21	660	668	660	668	-0.3%	6,500	-	-1.76%	-	-
06/20	670	670	670	670	-1.47%	1,000	-	-1.62%	-	-

東京インキ（4635）の株価チャート

2006/06/20～2006/11/24

株価推移

開示資料

決算

株式

チャート